Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CISO Global, Inc. - Common Stock (NQ:CISO)

1.010 +0.037 (+3.81%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 10, 2025	0.9800	1.020	0.9750	1.010	283,142	+0.04(+3.81%)
Nov 07, 2025	0.9700	0.9900	0.9010	0.9729	455,421	+0.01(+1.21%)
Nov 06, 2025	1.040	1.040	0.9300	0.9613	665,148	-0.07(-6.67%)
Nov 05, 2025	1.030	1.040	0.9837	1.030	275,413	+0.02(+1.98%)
Nov 04, 2025	1.070	1.106	0.9900	1.010	651,100	-0.09(-8.18%)
Nov 03, 2025	1.110	1.150	1.060	1.100	617,698	-0.01(-0.90%)
Oct 31, 2025	1.040	1.120	1.040	1.110	497,291	+0.06(+5.71%)
Oct 30, 2025	1.100	1.120	1.040	1.050	511,113	-0.05(-4.55%)
Oct 29, 2025	1.160	1.160	1.070	1.100	524,792	-0.05(-4.35%)
Oct 28, 2025	1.170	1.230	1.140	1.150	235,649	-0.01(-0.86%)
Oct 27, 2025	1.270	1.290	1.160	1.160	215,804	-0.09(-7.20%)
Oct 24, 2025	1.160	1.250	1.100	1.250	509,378	+0.09(+7.76%)
Oct 23, 2025	1.130	1.180	1.100	1.160	273,412	+0.02(+1.75%)
Oct 22, 2025	1.230	1.240	1.109	1.140	719,093	-0.12(-9.52%)
Oct 21, 2025	1.200	1.310	1.190	1.260	473,195	+0.04(+3.28%)
Oct 20, 2025	1.210	1.240	1.160	1.220	388,427	+0.01(+0.83%)
Oct 17, 2025	1.250	1.280	1.190	1.210	677,773	-0.07(-5.47%)
Oct 16, 2025	1.350	1.360	1.200	1.280	943,345	-0.04(-3.03%)
Oct 15, 2025	1.400	1.450	1.290	1.320	1,252,538	-0.08(-5.71%)
Oct 14, 2025	1.350	1.480	1.230	1.400	2,159,837	+0.12(+9.37%)
Oct 13, 2025	1.240	1.350	1.240	1.280	1,225,201	+0.06(+4.92%)
Oct 10, 2025	1.150	1.230	1.125	1.220	1,556,812	+0.07(+6.09%)
Oct 09, 2025	1.140	1.170	1.110	1.150	589,298	-0.01(-0.86%)
Oct 08, 2025	1.140	1.180	1.090	1.160	1,529,589	+0.09(+8.41%)
Oct 07, 2025	1.120	1.150	1.050	1.070	775,584	-0.08(-6.96%)
Oct 06, 2025	1.150	1.160	1.090	1.150	630,408	+0.04(+3.60%)
Oct 03, 2025	1.200	1.220	1.090	1.110	880,920	-0.08(-6.72%)
Oct 02, 2025	1.090	1.190	1.084	1.190	833,209	+0.11(+10.19%)
Oct 01, 2025	1.070	1.110	1.050	1.080	554,277	+0.03(+2.86%)
Sep 30, 2025	1.100	1.105	1.000	1.050	823,319	-0.03(-2.78%)
Sep 29, 2025	1.100	1.190	1.020	1.080	1,654,753	+0.01(+0.93%)
Sep 26, 2025	1.120	1.144	1.050	1.070	436,584	-0.03(-2.73%)
Sep 25, 2025	1.080	1.135	1.053	1.100	525,501	-0.02(-1.79%)
Sep 24, 2025	1.120	1.200	1.070	1.120	816,827	+0.07(+6.67%)
Sep 23, 2025	1.170	1.210	1.000	1.050	1,380,874	-0.09(-7.89%)
Sep 22, 2025	1.190	1.258	1.130	1.140	615,013	-0.05(-4.20%)
Sep 19, 2025	1.230	1.260	1.010	1.190	1,287,713	-0.03(-2.46%)
Sep 18, 2025	1.320	1.320	1.215	1.220	916,527	-0.07(-5.43%)
Sep 17, 2025	1.320	1.390	1.290	1.290	575,462	-0.06(-4.44%)
Sep 16, 2025	1.240	1.470	1.215	1.350	1,983,307	+0.10(+8.00%)
Sep 15, 2025	1.240	1.325	1.210	1.250	607,137	+0.02(+1.63%)
Sep 12, 2025	1.250	1.280	1.211	1.230	499,601	-0.01(-0.81%)
Sep 11, 2025	1.110	1.320	1.110	1.240	1,832,179	+0.10(+8.77%)
Sep 10, 2025	1.150	1.180	1.050	1.140	891,979	+0.00(+0.00%)
Sep 09, 2025	1.090	1.140	1.050	1.140	923,968	+0.06(+5.56%)
Sep 08, 2025	1.050	1.170	1.000	1.080	1,630,277	+0.04(+3.85%)
Sep 05, 2025	0.9000	1.075	0.9000	1.040	1,698,221	+0.16(+18.20%)
Sep 04, 2025	0.9000	0.9149	0.8640	0.8799	199,032	-0.02(-2.06%)
Sep 03, 2025	0.9192	0.9192	0.8800	0.8984	265,125	-0.01(-1.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CISO Global, Inc. - Common Stock (NQ:CISO)

Historical Prices